Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:195.00
Callsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN231020C00195000 | 2023-09-19 1:13PM EDT | 2023-10-20 | 0.01 | 0.00 | 0.03 | 0.00 | - | 102 | 1,984 | 54.30% |
| AMZN231117C00195000 | 2023-09-22 1:09PM EDT | 2023-11-17 | 0.05 | 0.04 | 0.06 | -0.01 | -16.67% | 12 | 589 | 43.56% |
| AMZN231215C00195000 | 2023-09-21 2:04PM EDT | 2023-12-15 | 0.10 | 0.10 | 0.11 | 0.00 | - | 40 | 1,000 | 38.09% |
| AMZN240119C00195000 | 2023-09-22 2:16PM EDT | 2024-01-19 | 0.18 | 0.19 | 0.21 | -0.03 | -14.29% | 51 | 2,963 | 34.91% |
| AMZN240216C00195000 | 2023-09-22 1:19PM EDT | 2024-02-16 | 0.44 | 0.42 | 0.45 | -0.05 | -10.20% | 2 | 344 | 35.45% |
| AMZN240315C00195000 | 2023-09-22 1:56PM EDT | 2024-03-15 | 0.60 | 0.59 | 0.63 | -0.07 | -10.45% | 1 | 1,372 | 34.52% |
| AMZN240419C00195000 | 2023-09-22 12:05PM EDT | 2024-04-19 | 0.94 | 0.85 | 0.89 | +0.01 | +1.08% | 1 | 235 | 33.72% |
| AMZN240621C00195000 | 2023-09-22 2:58PM EDT | 2024-06-21 | 1.67 | 1.61 | 1.72 | -0.12 | -6.70% | 2 | 548 | 34.27% |
| AMZN240920C00195000 | 2023-09-22 9:51AM EDT | 2024-09-20 | 3.30 | 2.89 | 2.99 | 0.00 | - | 5 | 239 | 34.36% |
| AMZN250117C00195000 | 2023-09-22 3:46PM EDT | 2025-01-17 | 5.05 | 4.90 | 5.10 | -0.32 | -5.96% | 79 | 1,432 | 35.26% |
| AMZN250620C00195000 | 2023-09-22 3:04PM EDT | 2025-06-20 | 8.05 | 7.85 | 8.10 | -2.10 | -20.69% | 1 | 553 | 36.38% |
| AMZN251219C00195000 | 2023-09-22 10:41AM EDT | 2025-12-19 | 12.00 | 11.25 | 11.60 | -0.25 | -2.04% | 3 | 700 | 37.32% |
| AMZN260116C00195000 | 2023-09-22 10:12AM EDT | 2026-01-16 | 12.35 | 11.65 | 12.20 | -0.25 | -1.98% | 7 | 6 | 37.54% |
Putsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN231020P00195000 | 2023-08-03 10:47AM EDT | 2023-10-20 | 66.53 | 56.50 | 57.50 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN231117P00195000 | 2023-08-28 12:14PM EDT | 2023-11-17 | 62.51 | 65.60 | 66.20 | 0.00 | - | - | 0 | 54.93% |
| AMZN231215P00195000 | 2023-08-07 10:01AM EDT | 2023-12-15 | 56.00 | 58.70 | 60.30 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240119P00195000 | 2023-09-05 9:48AM EDT | 2024-01-19 | 58.30 | 65.55 | 66.25 | 0.00 | - | 6 | 0 | 38.28% |
| AMZN240315P00195000 | 2023-09-08 2:07PM EDT | 2024-03-15 | 56.14 | 65.40 | 66.40 | 0.00 | - | 1 | 0 | 33.42% |
| AMZN240419P00195000 | 2023-08-25 12:10PM EDT | 2024-04-19 | 63.35 | 65.35 | 66.50 | 0.00 | - | 6 | 0 | 31.49% |
| AMZN240621P00195000 | 2023-08-03 10:28AM EDT | 2024-06-21 | 67.30 | 56.10 | 57.70 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240920P00195000 | 2023-09-07 1:16PM EDT | 2024-09-20 | 58.26 | 64.90 | 66.90 | 0.00 | - | 10 | 0 | 26.40% |
| AMZN250117P00195000 | 2023-09-07 1:16PM EDT | 2025-01-17 | 64.00 | 64.70 | 67.25 | +5.49 | +9.38% | 10 | 10 | 24.46% |
| AMZN250620P00195000 | 2023-09-22 11:28AM EDT | 2025-06-20 | 63.40 | 64.50 | 67.20 | +10.38 | +19.58% | 3 | 15 | 21.14% |
| AMZN251219P00195000 | 2023-09-14 10:44AM EDT | 2025-12-19 | 52.57 | 64.55 | 68.20 | 0.00 | - | 1 | 23 | 21.42% |
| AMZN260116P00195000 | 2023-09-12 10:12AM EDT | 2026-01-16 | 55.05 | 64.10 | 68.00 | 0.00 | - | - | 1 | 20.57% |
© 2023 Yahoo. All rights reserved.
